Indo Acidatama Tbk historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-02	50.000	51.000	50.000	50.000	46.282	1,181,800
2023-04-28	50.000	51.000	50.000	50.000	46.282	3,593,700
2023-04-27	50.000	50.000	50.000	50.000	46.282	1,203,100
2023-04-26	50.000	51.000	50.000	50.000	46.282	4,358,200
2023-04-18	50.000	51.000	50.000	50.000	46.282	1,079,800
2023-04-17	50.000	51.000	50.000	50.000	46.282	487,400
2023-04-14	51.000	51.000	50.000	51.000	47.207	1,380,900
2023-04-13	50.000	51.000	50.000	50.000	46.282	2,725,500
2023-04-12	50.000	51.000	50.000	50.000	46.282	1,367,000
2023-04-11	50.000	51.000	50.000	50.000	46.282	2,587,400
2023-04-10	50.000	51.000	50.000	50.000	46.282	1,101,100
2023-04-06	50.000	51.000	50.000	50.000	46.282	5,576,400
2023-04-05	50.000	50.000	50.000	50.000	46.282	5,096,200
2023-04-04	50.000	50.000	50.000	50.000	46.282	38,600
2023-04-03	50.000	50.000	50.000	50.000	46.282	34,500
2023-03-31	50.000	50.000	50.000	50.000	46.282	2,449,500
2023-03-30	50.000	50.000	50.000	50.000	46.282	112,700
2023-03-29	50.000	50.000	50.000	50.000	46.282	1,400
2023-03-28	50.000	50.000	50.000	50.000	46.282	3,200
2023-03-27	50.000	50.000	50.000	50.000	46.282	48,100
2023-03-24	50.000	50.000	50.000	50.000	46.282	2,100
2023-03-21	50.000	50.000	50.000	50.000	46.282	11,100
2023-03-20	50.000	50.000	50.000	50.000	46.282	17,200
2023-03-17	50.000	50.000	50.000	50.000	46.282	5,700
2023-03-16	50.000	50.000	50.000	50.000	46.282	20,200
2023-03-15	50.000	50.000	50.000	50.000	46.282	2,700
2023-03-14	50.000	50.000	50.000	50.000	46.282	10,300
2023-03-13	50.000	50.000	50.000	50.000	46.282	500
2023-03-10	50.000	50.000	50.000	50.000	46.282	9,000
2023-03-09	50.000	50.000	50.000	50.000	46.282	19,900
2023-03-08	50.000	50.000	50.000	50.000	46.282	7,000
2023-03-07	50.000	50.000	50.000	50.000	46.282	57,200
2023-03-06	50.000	50.000	50.000	50.000	46.282	117,700
2023-03-03	50.000	50.000	50.000	50.000	46.282	40,000
2023-03-02	50.000	50.000	50.000	50.000	46.282	110,200
2023-03-01	50.000	50.000	50.000	50.000	46.282	20,300
2023-02-28	50.000	50.000	50.000	50.000	46.282	37,400
2023-02-27	50.000	50.000	50.000	50.000	46.282	28,200
2023-02-24	50.000	50.000	50.000	50.000	46.282	14,900
2023-02-23	50.000	50.000	50.000	50.000	46.282	7,700
2023-02-22	50.000	50.000	50.000	50.000	46.282	230,200
2023-02-21	50.000	50.000	50.000	50.000	46.282	53,000
2023-02-20	50.000	50.000	50.000	50.000	46.282	14,600
2023-02-17	50.000	50.000	50.000	50.000	46.282	28,600
2023-02-16	50.000	50.000	50.000	50.000	46.282	165,900
2023-02-15	50.000	50.000	50.000	50.000	46.282	73,400
2023-02-14	50.000	50.000	50.000	50.000	46.282	66,300
2023-02-13	50.000	50.000	50.000	50.000	46.282	671,900
2023-02-10	50.000	50.000	50.000	50.000	46.282	324,200
2023-02-09	50.000	50.000	50.000	50.000	46.282	282,500
2023-02-08	50.000	50.000	50.000	50.000	46.282	42,400
2023-02-07	50.000	50.000	50.000	50.000	46.282	170,200
2023-02-06	50.000	50.000	50.000	50.000	46.282	154,400
2023-02-03	50.000	50.000	50.000	50.000	46.282	1,310,300
2023-02-02	50.000	50.000	50.000	50.000	46.282	5,756,700
2023-02-01	50.000	51.000	50.000	50.000	46.282	4,195,500
2023-01-31	50.000	51.000	50.000	50.000	46.282	2,603,600
2023-01-30	51.000	51.000	50.000	50.000	46.282	3,172,900
2023-01-27	51.000	51.000	50.000	51.000	47.207	11,260,300
2023-01-26	50.000	51.000	50.000	51.000	47.207	741,900

← NewerPage 15 of 21 · 1,215 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-02	1.1000 IDR
2025-06-26	1.0000 IDR
2024-07-04	1.0000 IDR
2023-06-14	1.0000 IDR
2021-08-18	1.0000 IDR
2020-08-07	2.0000 IDR
2019-05-24	1.0000 IDR

Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.